Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.405 +0.025 (+0.30%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.639 7.648 7.478 7.495 353,210 -0.14(-1.88%)
Apr 28, 2022 7.597 7.648 7.504 7.639 508,709 +0.14(+1.92%)
Apr 27, 2022 7.563 7.605 7.478 7.495 705,303 -0.03(-0.34%)
Apr 26, 2022 7.715 7.724 7.504 7.520 411,974 -0.21(-2.74%)
Apr 25, 2022 7.715 7.732 7.580 7.732 619,725 -0.03(-0.44%)
Apr 22, 2022 7.927 7.952 7.749 7.766 442,141 -0.17(-2.13%)
Apr 21, 2022 8.063 8.084 7.910 7.935 630,478 -0.09(-1.08%)
Apr 20, 2022 8.031 8.031 7.972 8.022 432,638 +0.03(+0.42%)
Apr 19, 2022 7.938 8.005 7.917 7.989 500,588 +0.03(+0.32%)
Apr 18, 2022 7.972 7.996 7.938 7.963 314,438 -0.01(-0.11%)
Apr 14, 2022 8.031 8.031 7.959 7.972 210,688 -0.05(-0.63%)
Apr 13, 2022 8.014 8.031 7.989 8.022 251,323 +0.01(+0.11%)
Apr 12, 2022 8.039 8.064 7.955 8.014 324,091 +0.03(+0.42%)
Apr 11, 2022 8.039 8.087 7.975 7.980 295,022 -0.08(-1.04%)
Apr 08, 2022 8.048 8.094 8.039 8.064 230,776 +0.02(+0.21%)
Apr 07, 2022 8.039 8.081 7.930 8.048 352,313 +0.02(+0.21%)
Apr 06, 2022 8.064 8.081 8.005 8.031 431,893 -0.08(-1.04%)
Apr 05, 2022 8.233 8.258 8.106 8.115 387,498 -0.12(-1.43%)
Apr 04, 2022 8.250 8.266 8.199 8.233 469,258 +0.04(+0.51%)
Apr 01, 2022 8.233 8.292 8.140 8.191 938,783 +0.10(+1.25%)
Mar 31, 2022 8.098 8.106 8.022 8.090 958,473 +0.03(+0.42%)
Mar 30, 2022 8.064 8.094 8.039 8.056 268,249 -0.04(-0.52%)
Mar 29, 2022 8.064 8.111 8.039 8.098 328,256 +0.12(+1.48%)
Mar 28, 2022 7.888 8.005 7.879 7.980 353,589 +0.08(+1.07%)
Mar 25, 2022 7.947 7.947 7.854 7.896 469,278 -0.03(-0.32%)
Mar 24, 2022 7.862 7.930 7.846 7.921 261,102 +0.04(+0.53%)
Mar 23, 2022 7.972 7.972 7.871 7.879 422,878 -0.13(-1.60%)
Mar 22, 2022 7.966 8.016 7.966 8.008 288,578 +0.08(+0.95%)
Mar 21, 2022 7.974 7.999 7.903 7.932 403,138 -0.03(-0.42%)
Mar 18, 2022 7.807 7.966 7.807 7.966 181,252 +0.13(+1.60%)
Mar 17, 2022 7.664 7.849 7.664 7.840 541,349 +0.11(+1.41%)
Mar 16, 2022 7.639 7.731 7.581 7.731 447,683 +0.20(+2.67%)
Mar 15, 2022 7.388 7.547 7.380 7.531 554,499 +0.13(+1.81%)
Mar 14, 2022 7.598 7.598 7.363 7.397 537,578 -0.16(-2.10%)
Mar 11, 2022 7.723 7.723 7.547 7.556 303,569 -0.13(-1.74%)
Mar 10, 2022 7.706 7.715 7.614 7.690 245,810 -0.06(-0.76%)
Mar 09, 2022 7.614 7.773 7.614 7.748 268,548 +0.21(+2.77%)
Mar 08, 2022 7.564 7.664 7.531 7.539 428,687 -0.03(-0.33%)
Mar 07, 2022 7.773 7.823 7.556 7.564 524,488 -0.28(-3.62%)
Mar 04, 2022 7.832 7.849 7.740 7.849 397,508 -0.03(-0.32%)
Mar 03, 2022 7.949 7.982 7.849 7.874 548,194 -0.08(-1.05%)
Mar 02, 2022 7.832 7.957 7.832 7.957 398,078 +0.13(+1.60%)
Mar 01, 2022 7.966 7.990 7.782 7.832 452,569 -0.16(-1.99%)
Feb 28, 2022 7.974 7.999 7.880 7.991 463,055 -0.03(-0.42%)
Feb 25, 2022 7.874 8.024 7.899 8.024 315,295 +0.18(+2.24%)
Feb 24, 2022 7.589 7.857 7.472 7.849 862,375 +0.00(+0.00%)
Feb 23, 2022 7.932 7.957 7.824 7.849 423,254 -0.03(-0.42%)
Feb 22, 2022 8.091 8.158 7.748 7.882 814,716 -0.29(-3.58%)
Feb 18, 2022 8.175 0 +0.02(+0.28%)
Feb 17, 2022 8.218 8.218 8.119 8.152 346,904 -0.10(-1.21%)
Feb 16, 2022 8.144 8.260 8.109 8.252 534,056 +0.12(+1.43%)
Feb 15, 2022 8.102 8.152 8.089 8.135 263,491 +0.13(+1.66%)
Feb 14, 2022 8.135 8.135 7.977 8.002 456,480 -0.14(-1.74%)
Feb 11, 2022 8.260 8.268 8.060 8.144 592,024 -0.07(-0.91%)
Feb 10, 2022 8.327 8.368 8.202 8.218 482,737 -0.17(-2.08%)
Feb 09, 2022 8.310 8.393 8.304 8.393 244,880 +0.15(+1.82%)
Feb 08, 2022 8.218 8.268 8.135 8.243 284,916 +0.05(+0.61%)
Feb 07, 2022 8.243 8.260 8.152 8.193 387,280 -0.03(-0.40%)
Feb 04, 2022 8.185 8.260 8.135 8.227 426,702 +0.03(+0.41%)
Feb 03, 2022 8.252 8.185 8.193 334,316 -0.15(-1.79%)
Feb 02, 2022 8.352 8.389 8.277 8.343 266,290 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.